Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.60 | 26.80 | 25.05 | 25.05 | 615 | -1.75(-6.54%) |
Jan 30, 2020 | 26.80 | 27.00 | 26.20 | 26.80 | 155 | -0.22(-0.80%) |
Jan 29, 2020 | 30.00 | 30.00 | 26.40 | 27.02 | 937 | -2.73(-9.17%) |
Jan 28, 2020 | 30.00 | 30.22 | 28.07 | 29.74 | 5,600 | -1.26(-4.06%) |
Jan 27, 2020 | 26.20 | 31.00 | 26.00 | 31.00 | 17,056 | +4.27(+15.96%) |
Jan 24, 2020 | 27.76 | 27.78 | 26.60 | 26.73 | 670 | -0.73(-2.65%) |
Jan 23, 2020 | 28.00 | 30.22 | 25.87 | 27.46 | 828 | -0.14(-0.50%) |
Jan 22, 2020 | 29.47 | 29.84 | 27.00 | 27.60 | 576 | -1.85(-6.28%) |
Jan 21, 2020 | 29.20 | 29.82 | 29.20 | 29.45 | 230 | -1.29(-4.20%) |
Jan 17, 2020 | 32.97 | 32.97 | 29.20 | 30.74 | 740 | -0.38(-1.23%) |
Jan 16, 2020 | 29.20 | 31.91 | 29.20 | 31.12 | 854 | +0.28(+0.90%) |
Jan 15, 2020 | 31.20 | 33.54 | 29.48 | 30.84 | 842 | -0.16(-0.51%) |
Jan 14, 2020 | 29.60 | 36.80 | 28.66 | 31.00 | 5,548 | +0.01(+0.03%) |
Jan 13, 2020 | 31.20 | 31.20 | 28.20 | 30.99 | 1,223 | -0.21(-0.67%) |
Jan 10, 2020 | 28.53 | 32.20 | 27.22 | 31.20 | 1,425 | +2.90(+10.23%) |
Jan 09, 2020 | 28.20 | 28.32 | 26.47 | 28.30 | 872 | +0.17(+0.59%) |
Jan 08, 2020 | 27.88 | 28.60 | 26.40 | 28.14 | 494 | +1.01(+3.74%) |
Jan 07, 2020 | 26.69 | 29.43 | 26.19 | 27.12 | 391 | +0.81(+3.09%) |
Jan 06, 2020 | 27.00 | 27.00 | 25.22 | 26.31 | 342 | -0.39(-1.47%) |
Jan 03, 2020 | 26.14 | 26.70 | 25.00 | 26.70 | 235 | +0.40(+1.53%) |
Jan 02, 2020 | 25.55 | 26.30 | 25.43 | 26.30 | 312 | -0.63(-2.35%) |
Dec 31, 2019 | 24.60 | 27.46 | 24.60 | 26.93 | 185 | -0.47(-1.71%) |
Dec 30, 2019 | 28.60 | 28.60 | 24.00 | 27.40 | 528 | -0.40(-1.45%) |
Dec 27, 2019 | 28.60 | 29.20 | 27.60 | 27.80 | 655 | +0.20(+0.73%) |
Dec 26, 2019 | 29.60 | 30.13 | 27.02 | 27.60 | 836 | -1.90(-6.44%) |
Dec 24, 2019 | 29.80 | 32.41 | 29.00 | 29.50 | 195 | +1.10(+3.87%) |
Dec 23, 2019 | 29.60 | 32.80 | 28.40 | 28.40 | 404 | -2.60(-8.39%) |
Dec 20, 2019 | 31.80 | 33.80 | 30.40 | 31.00 | 1,200 | +2.60(+9.15%) |
Dec 19, 2019 | 33.00 | 35.55 | 28.40 | 28.40 | 680 | -5.60(-16.47%) |
Dec 18, 2019 | 34.00 | 36.00 | 33.80 | 34.00 | 110 | -2.00(-5.56%) |
Dec 17, 2019 | 36.40 | 36.40 | 33.61 | 36.00 | 296 | +1.25(+3.59%) |
Dec 16, 2019 | 35.20 | 35.20 | 32.40 | 34.75 | 439 | +0.90(+2.66%) |
Dec 13, 2019 | 35.60 | 39.60 | 33.04 | 33.85 | 1,295 | -0.65(-1.88%) |
Dec 12, 2019 | 30.80 | 36.61 | 29.20 | 34.50 | 1,162 | +3.27(+10.46%) |
Dec 11, 2019 | 32.20 | 33.80 | 28.40 | 31.23 | 1,491 | -0.24(-0.76%) |
Dec 10, 2019 | 31.20 | 31.80 | 31.20 | 31.47 | 53 | +0.47(+1.52%) |
Dec 09, 2019 | 31.00 | 32.00 | 31.00 | 31.00 | 198 | -1.20(-3.73%) |
Dec 06, 2019 | 31.72 | 33.60 | 28.96 | 32.20 | 765 | +2.40(+8.05%) |
Dec 05, 2019 | 29.40 | 30.44 | 29.00 | 29.80 | 175 | +1.00(+3.47%) |
Dec 04, 2019 | 31.60 | 32.80 | 28.80 | 28.80 | 1,662 | -3.20(-10.00%) |
Dec 03, 2019 | 33.20 | 33.60 | 32.00 | 32.00 | 262 | -0.70(-2.14%) |
Dec 02, 2019 | 34.00 | 34.70 | 32.60 | 32.70 | 1,030 | -2.50(-7.10%) |
Nov 29, 2019 | 35.80 | 35.80 | 34.40 | 35.20 | 795 | -0.60(-1.68%) |
Nov 27, 2019 | 32.72 | 37.63 | 32.40 | 35.80 | 3,300 | +2.60(+7.83%) |
Nov 26, 2019 | 30.21 | 33.20 | 30.21 | 33.20 | 520 | +1.80(+5.73%) |
Nov 25, 2019 | 30.00 | 31.40 | 30.00 | 31.40 | 521 | +1.40(+4.67%) |
Nov 22, 2019 | 31.20 | 31.60 | 28.40 | 30.00 | 2,230 | -1.60(-5.06%) |
Nov 21, 2019 | 33.80 | 43.00 | 31.20 | 31.60 | 8,723 | -0.60(-1.86%) |
Nov 20, 2019 | 31.20 | 32.20 | 31.00 | 32.20 | 661 | +1.80(+5.92%) |
Nov 19, 2019 | 30.20 | 30.55 | 30.20 | 30.40 | 164 | -0.60(-1.94%) |
Nov 18, 2019 | 31.20 | 31.20 | 29.40 | 31.00 | 1,128 | -0.40(-1.27%) |
Nov 15, 2019 | 31.80 | 32.00 | 30.40 | 31.40 | 900 | -1.00(-3.09%) |
Nov 14, 2019 | 32.00 | 32.40 | 31.32 | 32.40 | 257 | +0.40(+1.25%) |
Nov 13, 2019 | 32.00 | 33.00 | 31.80 | 32.00 | 576 | -0.50(-1.54%) |
Nov 12, 2019 | 34.71 | 34.80 | 32.00 | 32.50 | 239 | -0.79(-2.37%) |
Nov 11, 2019 | 35.60 | 35.60 | 33.29 | 33.29 | 194 | -0.97(-2.84%) |
Nov 08, 2019 | 33.00 | 35.60 | 30.95 | 34.26 | 515 | +1.06(+3.19%) |
Nov 07, 2019 | 32.00 | 33.64 | 29.20 | 33.20 | 588 | +2.60(+8.50%) |
Nov 06, 2019 | 31.00 | 34.80 | 30.00 | 30.60 | 1,860 | -0.60(-1.92%) |
Nov 05, 2019 | 28.98 | 31.50 | 28.60 | 31.20 | 2,023 | +0.80(+2.63%) |
Nov 04, 2019 | 29.00 | 31.20 | 27.00 | 30.40 | 3,270 | +2.40(+8.57%) |